Amarin Corporation PLC ADR (AMRN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	611.467	-4,08%	0,85	0,8102	0,85	0,8207
06/10/2023	719.192	2,50%	0,83	0,8201	0,87	0,8555
05/10/2023	611.938	1,03%	0,84	0,81	0,8419	0,8346
04/10/2023	685.089	-3,23%	0,84	0,82	0,8501	0,8261
03/10/2023	829.431	0,85%	0,84	0,8111	0,869	0,8537
02/10/2023	1.282.738	-8,40%	0,9097	0,84	0,91	0,8427
29/09/2023	756.987	1,11%	0,9243	0,904	0,9498	0,92
28/09/2023	1.477.425	-0,70%	0,85	0,8802	0,9258	0,9099
27/09/2023	1.638.037	8,44%	0,8973	0,8489	0,93	0,9163
26/09/2023	1.136.342	-4,16%	0,9012	0,8423	0,8999	0,845
25/09/2023	1.757.040	-4,75%	0,9012	0,8715	0,91	0,8817
22/09/2023	1.086.067	1,80%	0,92	0,8901	0,92	0,9257
21/09/2023	1.943.228	-4,47%	0,9469	0,9094	0,9904	0,9093
20/09/2023	810.590	-2,89%	0,9801	0,95	0,9904	0,9611
19/09/2023	632.441	1,85%	0,9805	0,9601	1,0099	0,9874
18/09/2023	727.417	-4,01%	1,00	0,9689	1,0099	0,9695
15/09/2023	645.023	1,00%	0,9957	0,9881	1,01	1,01
14/09/2023	1.701.765	1,53%	0,9926	0,9654	1,01	1,00
13/09/2023	2.965.910	0,00%	1,01	0,951	1,02	1,02
12/09/2023	781.585	0,99%	1,00	1,00	1,03	1,02
11/09/2023	718.025	0,00%	1,03	1,00	1,0298	1,01
08/09/2023	919.788	-1,06%	1,03	1,01	1,035	1,0092
07/09/2023	703.425	-1,92%	1,08	1,00	1,035	1,02
06/09/2023	1.365.756	2,97%	1,08	1,03	1,09	1,04
05/09/2023	1.012.435	-4,72%	1,05	1,01	1,06	1,01
04/09/2023	791.345	0,95%	1,05	1,05	1,07	1,06
01/09/2023	791.345	0,95%	1,05	1,05	1,07	1,06
31/08/2023	765.540	-0,94%	1,05	1,05	1,095	1,05
30/08/2023	1.051.832	0,95%	1,06	1,04	1,07	1,06
29/08/2023	1.035.900	0,96%	1,07	1,0201	1,05	1,05
28/08/2023	1.274.294	2,97%	1,07	1,01	1,05	1,04
25/08/2023	1.060.925	-1,94%	1,07	1,00	1,04	1,01
24/08/2023	1.606.601	-2,83%	1,07	1,01	1,065	1,03
23/08/2023	999.347	0,00%	1,07	1,05	1,08	1,06
22/08/2023	1.264.719	-0,94%	1,07	1,05	1,08	1,06
21/08/2023	1.184.982	1,91%	1,07	1,05	1,09	1,07
18/08/2023	1.022.341	1,81%	1,12	1,0308	1,07	1,0588
17/08/2023	1.479.918	-1,89%	1,12	1,03	1,11	1,04
16/08/2023	1.085.401	0,95%	1,04	1,01	1,065	1,06
15/08/2023	6.708.600	-2,78%	1,08	0,9619	1,08	1,05
14/08/2023	1.562.203	-2,70%	1,10	1,06	1,13	1,08
11/08/2023	1.222.291	0,00%	1,11	1,09	1,125	1,11
10/08/2023	2.508.661	-4,31%	1,18	1,10	1,18	1,11
09/08/2023	748.872	-0,86%	1,15	1,12	1,16	1,16
08/08/2023	691.211	1,74%	1,14	1,13	1,17	1,17
07/08/2023	1.482.793	-2,54%	1,18	1,12	1,19	1,15
04/08/2023	840.575	-0,84%	1,19	1,18	1,2075	1,18
03/08/2023	1.043.056	0,00%	1,18	1,175	1,21	1,19
02/08/2023	1.036.202	0,00%	1,16	1,16	1,205	1,19
01/08/2023	1.098.659	-0,83%	1,19	1,18	1,22	1,19
31/07/2023	2.239.557	1,68%	1,13	1,19	1,28	1,21
28/07/2023	1.501.163	5,44%	1,13	1,12	1,19	1,1809
27/07/2023	1.277.515	-1,75%	1,13	1,12	1,18	1,12
26/07/2023	1.307.997	0,89%	1,13	1,13	1,16	1,14
25/07/2023	1.173.149	-2,59%	1,15	1,135	1,185	1,13
24/07/2023	2.504.048	3,54%	1,19	1,12	1,19	1,1596
21/07/2023	2.713.977	0,00%	1,13	1,085	1,13	1,12
20/07/2023	3.544.894	3,70%	1,11	1,085	1,13	1,12
19/07/2023	11.048.240	-23,78%	1,14	1,08	1,21	1,09
18/07/2023	3.022.235	9,16%	1,35	1,33	1,485	1,43
17/07/2023	1.113.876	5,65%	1,22	1,22	1,31	1,31
14/07/2023	523.246	1,64%	1,23	1,21	1,24	1,24
13/07/2023	704.060	-0,81%	1,23	1,201	1,25	1,22
12/07/2023	583.384	1,65%	1,19	1,205	1,24	1,23
11/07/2023	817.006	3,42%	1,19	1,17	1,22	1,21
10/07/2023	2.252.689	2,63%	1,14	1,13	1,19	1,17
07/07/2023	627.062	-2,56%	1,18	1,12	1,18	1,14
06/07/2023	707.743	-1,68%	1,17	1,11	1,17	1,17
05/07/2023	489.762	1,71%	1,17	1,16	1,205	1,19
04/07/2023	403.873	-0,68%	1,12	1,16	1,2099	1,1819
03/07/2023	403.873	-0,68%	1,12	1,16	1,2099	1,1819
30/06/2023	1.602.945	3,48%	1,12	1,14	1,235	1,19
29/06/2023	854.094	3,50%	1,12	1,11	1,16	1,1592
28/06/2023	682.797	-3,45%	1,15	1,11	1,17	1,12
27/06/2023	532.759	2,66%	1,12	1,1108	1,175	1,16
26/06/2023	623.998	-0,88%	1,13	1,10	1,135	1,13
23/06/2023	2.245.843	-3,45%	1,15	1,10	1,15	1,12
22/06/2023	1.485.310	-1,28%	1,15	1,14	1,18	1,155
21/06/2023	2.406.635	-1,68%	1,18	1,13	1,20	1,17
20/06/2023	1.985.448	1,68%	1,19	1,14	1,205	1,21
19/06/2023	434.766	0,00%	1,21	1,18	1,23	1,19
16/06/2023	434.766	0,00%	1,21	1,18	1,23	1,19
15/06/2023	818.071	-0,81%	1,23	1,18	1,2375	1,22
14/06/2023	500.475	-3,91%	1,31	1,22	1,31	1,23
13/06/2023	454.826	0,79%	1,28	1,255	1,31	1,28
12/06/2023	555.993	0,79%	1,28	1,28	1,33	1,27
09/06/2023	528.094	-3,08%	1,30	1,25	1,3098	1,26
08/06/2023	395.117	1,56%	1,28	1,2701	1,325	1,30
07/06/2023	702.970	1,59%	1,27	1,22	1,295	1,28
06/06/2023	1.237.814	1,61%	1,22	1,22	1,31	1,26
05/06/2023	390.855	-3,13%	1,26	1,23	1,28	1,24
02/06/2023	1.074.760	5,79%	1,23	1,21	1,3199	1,28
01/06/2023	1.255.020	3,42%	1,21	1,165	1,27	1,21
31/05/2023	991.436	-2,52%	1,18	1,13	1,20	1,17
30/05/2023	991.436	-2,52%	1,18	1,13	1,20	1,16
29/05/2023	849.078	0,00%	1,19	1,16	1,22	1,19
26/05/2023	849.078	0,00%	1,19	1,16	1,22	1,19
25/05/2023	1.407.179	-4,80%	1,26	1,175	1,26	1,19
24/05/2023	1.269.049	-0,77%	1,31	1,235	1,31	1,29
23/05/2023	761.131	-0,76%	1,31	1,30	1,375	1,30